Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    5.92 
    4.45 
    2.99 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 1.80 1.85 1.78 1.80 55,468
Jul 1, 2015 1.99 1.99 1.83 1.85 127,795
Jun 30, 2015 1.95 2.02 1.93 1.95 162,202
Jun 29, 2015 2.03 2.07 1.92 1.97 108,031
Jun 26, 2015 2.05 2.10 2.02 2.07 71,272
Jun 25, 2015 2.10 2.19 2.04 2.07 76,154
Jun 24, 2015 2.10 2.14 2.02 2.04 94,828
Jun 23, 2015 2.00 2.13 2.00 2.10 78,013
Jun 22, 2015 2.05 2.17 2.00 2.03 129,967
Jun 19, 2015 2.17 2.23 2.06 2.10 131,716
Jun 18, 2015 2.27 2.27 2.10 2.17 96,091
Jun 17, 2015 2.38 2.38 2.15 2.29 207,972
Jun 16, 2015 2.22 2.50 2.20 2.33 429,294
Jun 15, 2015 2.33 2.33 2.18 2.28 237,414
Jun 12, 2015 2.15 2.35 2.15 2.25 182,077
Jun 11, 2015 2.13 2.33 2.13 2.22 84,414
Jun 10, 2015 2.14 2.35 2.11 2.21 339,786
Jun 9, 2015 2.04 2.69 2.00 2.16 2,269,548
Jun 8, 2015 2.12 2.13 2.00 2.00 141,606
Jun 5, 2015 2.20 2.23 2.10 2.16 131,740
Jun 4, 2015 2.23 2.30 2.10 2.14 257,431
Jun 3, 2015 2.27 2.38 2.11 2.13 321,659
Jun 2, 2015 2.18 2.34 2.06 2.20 615,533
Jun 1, 2015 2.23 2.39 2.10 2.18 527,790
May 29, 2015 2.36 2.63 2.30 2.37 398,970
May 28, 2015 2.79 2.94 2.28 2.43 1,732,400
May 27, 2015 1.80 4.04 1.77 2.93 15,785,249
May 26, 2015 1.71 1.71 1.63 1.68 53,463
May 22, 2015 1.72 1.73 1.63 1.70 78,605
May 21, 2015 1.80 1.95 1.63 1.72 255,832